コスモス薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 3,290 | 3,310 | 3,265 | 3,280 | +20 | +0.6% | 27,400 |
| 2011/06/09 | 3,290 | 3,290 | 3,250 | 3,260 | -30 | -0.9% | 15,100 |
| 2011/06/08 | 3,260 | 3,315 | 3,260 | 3,290 | +10 | +0.3% | 24,800 |
| 2011/06/07 | 3,215 | 3,290 | 3,185 | 3,280 | +60 | +1.9% | 19,700 |
| 2011/06/06 | 3,205 | 3,220 | 3,150 | 3,220 | +20 | +0.6% | 21,100 |
| 2011/06/03 | 3,295 | 3,295 | 3,190 | 3,200 | -135 | -4% | 50,800 |
| 2011/06/02 | 3,295 | 3,350 | 3,280 | 3,335 | -30 | -0.9% | 22,700 |
| 2011/06/01 | 3,395 | 3,395 | 3,360 | 3,365 | -20 | -0.6% | 34,900 |
| 2011/05/31 | 3,370 | 3,385 | 3,360 | 3,385 | +15 | +0.4% | 19,500 |
| 2011/05/30 | 3,320 | 3,375 | 3,285 | 3,370 | +35 | +1% | 15,700 |
| 2011/05/27 | 3,270 | 3,390 | 3,250 | 3,335 | +75 | +2.3% | 42,500 |
| 2011/05/26 | 3,280 | 3,280 | 3,260 | 3,260 | -15 | -0.5% | 30,100 |
| 2011/05/25 | 3,290 | 3,290 | 3,265 | 3,275 | -15 | -0.5% | 17,800 |
| 2011/05/24 | 3,280 | 3,290 | 3,270 | 3,290 | +10 | +0.3% | 39,000 |
| 2011/05/23 | 3,295 | 3,295 | 3,260 | 3,280 | -5 | -0.2% | 21,300 |
| 2011/05/20 | 3,325 | 3,325 | 3,285 | 3,285 | -35 | -1.1% | 31,700 |
| 2011/05/19 | 3,350 | 3,350 | 3,315 | 3,320 | -35 | -1% | 26,100 |
| 2011/05/18 | 3,265 | 3,375 | 3,265 | 3,355 | +125 | +3.9% | 73,400 |
| 2011/05/17 | 3,250 | 3,250 | 3,230 | 3,230 | -20 | -0.6% | 29,500 |
| 2011/05/16 | 3,260 | 3,280 | 3,250 | 3,250 | -50 | -1.5% | 25,600 |
| 2011/05/13 | 3,340 | 3,340 | 3,260 | 3,300 | -30 | -0.9% | 40,000 |
| 2011/05/12 | 3,360 | 3,375 | 3,325 | 3,330 | -30 | -0.9% | 57,400 |
| 2011/05/11 | 3,380 | 3,390 | 3,355 | 3,360 | -30 | -0.9% | 44,500 |
| 2011/05/10 | 3,425 | 3,450 | 3,385 | 3,390 | -25 | -0.7% | 38,000 |
| 2011/05/09 | 3,460 | 3,460 | 3,395 | 3,415 | -65 | -1.9% | 47,700 |
| 2011/05/06 | 3,520 | 3,555 | 3,475 | 3,480 | -140 | -3.9% | 80,800 |
| 2011/05/02 | 3,585 | 3,630 | 3,585 | 3,620 | +40 | +1.1% | 23,700 |
| 2011/04/28 | 3,585 | 3,595 | 3,510 | 3,580 | +15 | +0.4% | 44,700 |
| 2011/04/27 | 3,560 | 3,570 | 3,545 | 3,565 | +15 | +0.4% | 17,500 |
| 2011/04/26 | 3,575 | 3,575 | 3,545 | 3,550 | -15 | -0.4% | 20,900 |
| 2011/04/25 | 3,570 | 3,575 | 3,550 | 3,565 | +10 | +0.3% | 17,900 |
| 2011/04/22 | 3,540 | 3,585 | 3,520 | 3,555 | +5 | +0.1% | 20,100 |
| 2011/04/21 | 3,550 | 3,560 | 3,520 | 3,550 | +5 | +0.1% | 31,900 |
| 2011/04/20 | 3,540 | 3,570 | 3,535 | 3,545 | +5 | +0.1% | 26,200 |
| 2011/04/19 | 3,550 | 3,560 | 3,510 | 3,540 | -15 | -0.4% | 24,100 |
| 2011/04/18 | 3,585 | 3,630 | 3,545 | 3,555 | -30 | -0.8% | 42,700 |
| 2011/04/15 | 3,620 | 3,625 | 3,570 | 3,585 | -10 | -0.3% | 62,500 |
| 2011/04/14 | 3,640 | 3,645 | 3,550 | 3,595 | +45 | +1.3% | 114,400 |
| 2011/04/13 | 3,480 | 3,595 | 3,475 | 3,550 | +85 | +2.5% | 60,600 |
| 2011/04/12 | 3,485 | 3,490 | 3,450 | 3,465 | -15 | -0.4% | 31,500 |
| 2011/04/11 | 3,390 | 3,495 | 3,390 | 3,480 | +100 | +3% | 39,700 |
| 2011/04/08 | 3,300 | 3,430 | 3,300 | 3,380 | +20 | +0.6% | 30,000 |
| 2011/04/07 | 3,375 | 3,420 | 3,350 | 3,360 | -50 | -1.5% | 19,300 |
| 2011/04/06 | 3,425 | 3,435 | 3,370 | 3,410 | -15 | -0.4% | 16,900 |
| 2011/04/05 | 3,420 | 3,430 | 3,370 | 3,425 | +45 | +1.3% | 27,100 |
| 2011/04/04 | 3,440 | 3,440 | 3,375 | 3,380 | -5 | -0.1% | 15,700 |
| 2011/04/01 | 3,470 | 3,480 | 3,385 | 3,385 | -80 | -2.3% | 31,300 |
| 2011/03/31 | 3,465 | 3,485 | 3,420 | 3,465 | -20 | -0.6% | 35,300 |
| 2011/03/30 | 3,365 | 3,490 | 3,325 | 3,485 | +165 | +5% | 34,800 |
| 2011/03/29 | 3,390 | 3,410 | 3,275 | 3,320 | -60 | -1.8% | 29,600 |
3401～
3450
件表示中 / 5012件
類似銘柄と比較する
現在ご覧いただいている「コスモス薬品」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コスモス薬品 | 923,300円 | +7.5% | +0.3% | 0.70% | 29.87倍 | 3.01倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| マツキヨココカラ | 263,900円 | +2.7% | +1.2% | 1.59% | 20.29倍 | 2.13倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| マクドナルド | 601,000円 | +1.7% | +2.3% | 0.93% | 26.20倍 | 3.16倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ミツコシイセタン | 184,900円 | +3.7% | +28.6% | 2.60% | 11.65倍 | 1.13倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 932,600円 | +3.9% | +2.3% | 2.20% | 16.00倍 | 1.37倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
市場注目の銘柄
チャート関連のコラム
